Valhi, Inc. Common Stock (VHI)

15.25
+0.20 (1.33%)
NYSE · Last Trade: May 3rd, 9:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valhi, Inc. Common Stock (VHI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202615.1515.2714.8115.2513,63915.25
4/30/202614.5615.0914.5615.0517,98215.05
4/29/202614.9015.1914.4814.6214,09114.62
4/28/202615.0015.1014.8014.9218,12714.92
4/27/202614.5815.0014.4414.8518,84514.85
4/24/202614.4014.5013.8714.4916,18414.49
4/23/202614.2514.3913.9614.266,51014.26
4/22/202614.2514.5014.0814.3913,78314.39
4/21/202614.5514.8313.9214.1614,53814.16
4/20/202614.0214.5314.0214.4031,47914.40
4/17/202614.3414.4213.9014.1913,78514.19
4/16/202614.0014.2513.8614.259,49014.25
4/15/202614.2814.4713.8513.968,25213.96
4/14/202613.9814.2913.9014.107,44314.10
4/13/202614.0014.5214.0014.3114,39514.31
4/10/202613.8714.3113.8114.105,86514.10
4/09/202614.0514.0913.9413.965,10113.96
4/08/202614.1714.1713.8214.104,80914.10
4/07/202614.1214.1213.5013.928,89213.92
4/06/202613.9014.0013.6313.835,01913.83
4/02/202613.8614.2113.8014.037,21514.03
4/01/202614.2214.2213.9014.0013,54814.00
3/31/202614.3114.3613.7714.3012,17714.30
3/30/202614.0414.4513.8714.1710,83114.17
3/27/202614.1014.3613.8114.0711,04714.07
3/26/202613.9614.2513.7014.2418,42814.24
3/25/202614.2914.4814.0014.0021,07814.00
3/24/202613.9214.5613.8014.089,96014.08
3/23/202613.5414.3913.5414.0618,47614.06
3/20/202613.6913.7413.0713.2236,58013.22
3/19/202613.1013.8212.7513.588,71213.58
3/18/202613.5313.6513.1313.3111,11913.31
3/17/202613.8914.2213.4613.6617,39013.66
3/16/202613.3613.9213.2113.9012,24813.90
3/13/202614.0514.4513.3613.5614,44613.48
3/12/202613.5313.9313.3613.8115,77413.73
3/11/202613.0813.7813.0813.6340,81913.55
3/10/202613.3514.2313.3514.0135,39813.93
3/09/202613.2213.3912.8813.2813,44513.20
3/06/202613.4013.5813.0513.4714,58613.39
3/05/202614.1014.4513.2513.4816,00613.40
3/04/202614.0314.2213.8714.159,35414.07
3/03/202613.9114.6013.9113.9713,17313.89
3/02/202613.8014.5413.6414.3843,05714.30
2/27/202614.0314.1613.6213.9731,03713.89
2/26/202613.8614.2813.5914.0710,80913.99
2/25/202613.8214.1213.6614.0313,34913.95
2/24/202613.9614.1513.6813.8210,67413.74
2/23/202614.6014.7013.8913.9610,53513.88
2/20/202614.8614.8614.2314.6329,52714.54
2/19/202614.7815.1614.5714.9229,98614.83
2/18/202614.6814.9714.6014.8232,71514.73
2/17/202615.7015.7014.7914.8029,77114.71
2/13/202615.6115.8715.5015.6312,68415.54
2/12/202615.6915.8515.2515.5013,15715.41
2/11/202616.2416.3115.5515.6841,10715.59
2/10/202615.6316.2415.4415.9824,03515.89
2/09/202615.6315.9315.2815.6015,22415.51
2/06/202614.8515.9514.8515.5151,72215.42
2/05/202615.7715.9614.5914.7040,10614.61
2/04/202614.8616.0314.7815.9254,79015.83